ProShares UltraPro Short MidCap400 (SMDD)
NYSEARCA: SMDD · Real-Time Price · USD
9.30
+0.27 (3.00%)
At close: Apr 28, 2026, 4:00 PM EDT
9.30
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
SMDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.09 | 9.37 | 9.09 | 9.30 | 9.30 | 3.00% | 15,953 |
| Apr 27, 2026 | 9.00 | 9.09 | 9.00 | 9.03 | 9.03 | -0.23% | 19,451 |
| Apr 24, 2026 | 9.12 | 9.12 | 8.94 | 9.05 | 9.05 | -0.70% | 12,377 |
| Apr 23, 2026 | 9.07 | 9.41 | 9.00 | 9.11 | 9.11 | 0.37% | 8,514 |
| Apr 22, 2026 | 8.80 | 9.14 | 8.77 | 9.08 | 9.08 | 1.05% | 8,665 |
| Apr 21, 2026 | 8.75 | 9.01 | 8.60 | 8.99 | 8.99 | 1.88% | 23,352 |
| Apr 20, 2026 | 9.05 | 9.05 | 8.82 | 8.82 | 8.82 | -1.99% | 9,536 |
| Apr 17, 2026 | 9.32 | 9.32 | 8.85 | 9.00 | 9.00 | -5.83% | 12,948 |
| Apr 16, 2026 | 9.55 | 9.62 | 9.50 | 9.56 | 9.56 | -0.44% | 9,094 |
| Apr 15, 2026 | 9.48 | 9.65 | 9.48 | 9.60 | 9.60 | 0.78% | 6,453 |
| Apr 14, 2026 | 9.58 | 9.58 | 9.47 | 9.52 | 9.52 | -1.31% | 8,120 |
| Apr 13, 2026 | 10.01 | 10.04 | 9.65 | 9.65 | 9.65 | -3.50% | 9,122 |
| Apr 10, 2026 | 9.83 | 10.01 | 9.81 | 10.00 | 10.00 | 1.32% | 6,068 |
| Apr 9, 2026 | 9.97 | 10.06 | 9.79 | 9.87 | 9.87 | -0.40% | 16,347 |
| Apr 8, 2026 | 9.95 | 10.00 | 9.80 | 9.91 | 9.91 | -8.57% | 28,862 |
| Apr 7, 2026 | 11.02 | 11.07 | 10.73 | 10.84 | 10.84 | -0.47% | 54,912 |
| Apr 6, 2026 | 11.06 | 11.13 | 10.89 | 10.89 | 10.89 | -1.48% | 71,668 |
| Apr 2, 2026 | 11.58 | 11.59 | 10.93 | 11.05 | 11.05 | -0.05% | 10,414 |
| Apr 1, 2026 | 11.08 | 11.14 | 10.84 | 11.06 | 11.06 | -2.73% | 20,851 |
| Mar 31, 2026 | 11.99 | 12.03 | 11.32 | 11.37 | 11.37 | -8.39% | 14,528 |
| Mar 30, 2026 | 11.79 | 12.55 | 11.79 | 12.41 | 12.41 | 2.39% | 19,752 |
| Mar 27, 2026 | 11.82 | 12.18 | 11.73 | 12.12 | 12.12 | 4.84% | 8,023 |
| Mar 26, 2026 | 11.41 | 11.57 | 11.15 | 11.56 | 11.56 | 3.93% | 7,325 |
| Mar 25, 2026 | 10.88 | 11.14 | 10.88 | 11.12 | 11.12 | -2.58% | 2,892 |
| Mar 24, 2026 | 11.99 | 11.99 | 11.27 | 11.42 | 11.37 | -1.97% | 10,777 |
| Mar 23, 2026 | 11.84 | 11.84 | 11.06 | 11.65 | 11.60 | -6.09% | 63,765 |
| Mar 20, 2026 | 11.65 | 12.56 | 11.65 | 12.40 | 12.35 | 7.09% | 52,508 |
| Mar 19, 2026 | 12.01 | 12.03 | 11.43 | 11.58 | 11.53 | -0.74% | 8,091 |
| Mar 18, 2026 | 11.35 | 11.67 | 11.34 | 11.67 | 11.62 | 2.63% | 14,118 |
| Mar 17, 2026 | 11.44 | 11.44 | 11.18 | 11.37 | 11.32 | -2.57% | 14,098 |
| Mar 16, 2026 | 11.40 | 11.67 | 11.27 | 11.67 | 11.62 | -2.18% | 47,207 |
| Mar 13, 2026 | 11.60 | 12.01 | 11.48 | 11.93 | 11.88 | 0.59% | 25,995 |
| Mar 12, 2026 | 11.57 | 11.86 | 11.45 | 11.86 | 11.81 | 6.03% | 36,331 |
| Mar 11, 2026 | 11.27 | 11.34 | 11.02 | 11.19 | 11.14 | 0.95% | 29,823 |
| Mar 10, 2026 | 10.98 | 11.11 | 10.58 | 11.08 | 11.03 | 1.37% | 62,599 |
| Mar 9, 2026 | 11.50 | 11.99 | 10.88 | 10.93 | 10.88 | -2.84% | 61,039 |
| Mar 6, 2026 | 11.04 | 11.36 | 11.04 | 11.25 | 11.20 | 7.49% | 31,836 |
| Mar 5, 2026 | 10.35 | 10.64 | 10.21 | 10.47 | 10.42 | 4.07% | 15,380 |
| Mar 4, 2026 | 10.09 | 10.13 | 10.04 | 10.06 | 10.01 | -0.08% | 7,628 |
| Mar 3, 2026 | 10.23 | 10.62 | 9.95 | 10.07 | 10.02 | 5.17% | 11,820 |
| Mar 2, 2026 | 10.10 | 10.10 | 9.56 | 9.57 | 9.53 | -2.64% | 6,407 |
| Feb 27, 2026 | 9.88 | 10.05 | 9.83 | 9.83 | 9.79 | 2.72% | 28,392 |
| Feb 26, 2026 | 9.74 | 9.83 | 9.57 | 9.57 | 9.53 | -0.99% | 23,512 |
| Feb 25, 2026 | 9.63 | 9.74 | 9.62 | 9.67 | 9.62 | -1.28% | 3,060 |
| Feb 24, 2026 | 10.07 | 10.07 | 9.75 | 9.79 | 9.75 | -2.59% | 2,358 |
| Feb 23, 2026 | 9.97 | 10.21 | 9.97 | 10.05 | 10.01 | 5.24% | 11,382 |
| Feb 20, 2026 | 9.68 | 9.89 | 9.37 | 9.55 | 9.51 | -1.75% | 8,748 |
| Feb 19, 2026 | 9.93 | 9.93 | 9.72 | 9.72 | 9.68 | 0.30% | 6,843 |
| Feb 18, 2026 | 9.82 | 9.82 | 9.53 | 9.69 | 9.65 | -1.61% | 9,491 |
| Feb 17, 2026 | 9.92 | 10.18 | 9.81 | 9.85 | 9.81 | -0.62% | 25,068 |